Italia markets open in 5 hours 18 minutes

Vanguard ESG International Stock ETF (VSGX)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,41+0,15 (+0,26%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202457,1557,4757,1057,4157,41185.100
01 lug 202457,4257,6757,1757,2657,2699.000
28 giu 202457,4057,5157,0657,2757,27189.800
27 giu 202457,3657,4357,1057,3057,30276.100
26 giu 202457,0957,2356,9157,1857,18420.000
25 giu 202457,4657,5557,1757,4657,46782.100
24 giu 202457,4757,7557,3857,4457,44126.600
21 giu 202457,1557,2557,0157,1657,1690.100
21 giu 20240.564 Dividendo
20 giu 202458,0558,0757,7858,0757,5181.900
18 giu 202457,6958,1457,6957,8757,31102.200
17 giu 202457,4157,8257,1057,5356,9784.000
14 giu 202457,3957,5857,1657,5857,02156.900
13 giu 202458,1858,1957,6057,8657,30141.400
12 giu 202458,6458,7858,1858,4057,8390.900
11 giu 202457,7057,8057,4357,7257,16117.700
10 giu 202457,8058,2657,6858,0457,4894.700
07 giu 202458,3258,3957,9558,0557,49372.700
06 giu 202458,4358,7358,3758,5557,98267.200
05 giu 202458,2058,5958,0358,5958,02102.000
04 giu 202457,7758,0257,5657,8357,2763.900
03 giu 202458,1658,2557,8458,1557,59102.400
31 mag 202457,8858,0057,3357,6457,08179.200
30 mag 202457,5057,7757,5057,6057,0440.400
29 mag 202457,3757,6657,2257,2256,6660.100
28 mag 202458,5758,5758,0058,2157,6456.600
24 mag 202457,9858,3357,9558,1757,6163.400
23 mag 202458,5458,5457,6657,7357,1761.700
22 mag 202458,3458,6058,0358,2457,6761.900
21 mag 202458,4058,5958,3158,4957,9298.000
20 mag 202458,6258,9058,6258,7258,1552.700
17 mag 202458,6358,8558,4658,7558,18109.300
16 mag 202458,5958,7858,4758,4757,90102.000
15 mag 202458,3458,6658,1958,6558,08156.900
14 mag 202457,8057,9957,7657,9157,3543.300
13 mag 202457,6557,7957,5557,6057,0440.400
10 mag 202457,7257,7257,3957,5256,9669.800
09 mag 202457,2157,4357,0957,4356,87477.500
08 mag 202456,9457,2256,9457,2056,6492.000
07 mag 202457,4257,4257,1757,2256,6657.800
06 mag 202457,3157,4357,0957,3056,7463.700
03 mag 202456,9857,0756,6956,9456,39127.700
02 mag 202456,2256,6555,9556,5656,0194.600
01 mag 202455,5056,1255,4055,4154,87123.800
30 apr 202455,9756,2755,5355,5855,04105.900
29 apr 202456,3556,5156,1656,4555,9098.400
26 apr 202455,8156,0755,6955,9755,4393.700
25 apr 202455,0955,6254,8655,5955,0595.600
24 apr 202455,8955,8955,4555,6755,13122.200
23 apr 202455,3455,8155,3455,7055,16178.900
22 apr 202454,8455,3854,7955,1954,65229.300
19 apr 202454,8154,8654,5254,7254,1975.100
18 apr 202454,8655,0754,6954,8954,3660.000
17 apr 202455,0555,3854,5254,8554,32128.900
16 apr 202454,8155,2254,5854,7254,1986.800
15 apr 202456,2156,2155,3355,3854,8492.400
12 apr 202456,1956,3555,5855,7055,16290.400
11 apr 202456,7156,8956,2556,8056,2557.500
10 apr 202456,6556,7556,3856,5956,04356.200
09 apr 202457,4657,6057,1757,3156,7581.500
08 apr 202457,1857,3457,1157,2756,71125.300
05 apr 202456,7957,1456,6856,9456,3978.000
04 apr 202457,5657,6756,7756,8656,3196.000
03 apr 202456,8257,3456,8157,2856,72108.300
02 apr 202456,9157,0956,8256,9756,42406.300
01 apr 202457,5557,7457,1457,3456,7898.500
28 mar 202457,4657,5657,1957,4756,91113.400
27 mar 202457,3257,4957,1657,4456,8865.400
26 mar 202457,3557,3757,1457,2256,66152.200
25 mar 202457,0457,2857,0257,1056,55150.300
22 mar 202457,3157,3757,1657,2956,73148.000
21 mar 202457,5857,6257,4057,4956,93169.900
20 mar 202456,7457,4256,6857,4256,86265.000
19 mar 202456,6256,8756,4856,7856,2395.600
18 mar 202456,9456,9456,6856,7256,1793.200
15 mar 202456,8956,9056,5656,7956,24235.300
15 mar 20240.313 Dividendo
14 mar 202457,5057,5256,9357,0956,2363.100
13 mar 202457,5657,6957,5157,5556,68100.800
12 mar 202457,5257,8457,1757,8456,96177.800
11 mar 202457,1957,2957,0457,2356,3668.400
08 mar 202457,8257,8557,3357,5256,6585.500
07 mar 202457,2657,6457,2557,5656,69107.400
06 mar 202457,0257,1456,8357,0056,14189.700
05 mar 202456,4656,5656,1056,2355,38154.400
04 mar 202456,5256,6156,4456,5255,6695.700
01 mar 202456,2356,6956,1956,6555,79140.700
29 feb 202456,1156,2055,8256,0455,19140.600
28 feb 202455,9256,0055,7955,8254,97218.800
27 feb 202456,2356,3856,2356,3255,4747.100
26 feb 202456,2856,4156,1756,2455,39244.100
23 feb 202456,3056,4556,2356,2955,4487.900
22 feb 202456,1456,3556,1156,3555,5074.800
21 feb 202455,6955,7955,5055,7554,9181.900
20 feb 202455,8555,8555,5655,6454,8081.900
16 feb 202455,5155,7555,3855,5754,73115.100
15 feb 202455,1455,4555,1455,4354,59108.300
14 feb 202454,6454,9354,5754,9354,1070.200
13 feb 202454,4654,5153,9854,1953,3783.400
12 feb 202454,9555,3854,9555,1654,32198.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...